|
|
Closing price on 7/27/2020
|
|
| Open |
9.05 |
| High |
9.35 |
| Low |
8.93 |
| Volume |
2,628,800 |
| Split-adjusted Price |
6.47 |
|
|
PVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.67 / -6.98%
|
9.05
|
9.35
|
8.93
|
8.93
|
9.03
|
6.47
|
2,628,800
|
|
|
7/24/2020
|
-0.70 / -6.80%
|
10.25
|
10.30
|
9.60
|
9.60
|
9.91
|
6.96
|
2,381,060
|
|
|
7/23/2020
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.30
|
7.46
|
754,320
|
|
|
7/22/2020
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
7.46
|
701,560
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.39
|
7.53
|
1,071,250
|
|
|
7/20/2020
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.46
|
7.53
|
703,320
|
|
|
7/17/2020
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.55
|
7.64
|
448,870
|
|
|
7/16/2020
|
+0.15 / +1.44%
|
10.55
|
10.65
|
10.45
|
10.60
|
10.56
|
7.68
|
1,685,890
|
|
|
7/15/2020
|
-0.05 / -0.48%
|
10.55
|
10.60
|
10.45
|
10.45
|
10.53
|
7.57
|
744,020
|
|
|
7/14/2020
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.35
|
10.50
|
10.43
|
7.61
|
1,512,660
|
|
|
7/13/2020
|
-0.05 / -0.48%
|
10.55
|
10.60
|
10.40
|
10.40
|
10.46
|
7.53
|
1,411,440
|
|
|
7/10/2020
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.35
|
10.45
|
10.46
|
7.57
|
1,118,690
|
|
|
7/9/2020
|
+0.05 / +0.48%
|
10.40
|
10.65
|
10.40
|
10.45
|
10.51
|
7.57
|
1,782,800
|
|
|
7/8/2020
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.38
|
7.53
|
1,019,390
|
|
|
7/7/2020
|
-0.05 / -0.48%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.49
|
7.57
|
1,242,910
|
|
|
7/6/2020
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.42
|
7.61
|
619,700
|
|
|
7/3/2020
|
-0.15 / -1.43%
|
10.55
|
10.60
|
10.25
|
10.35
|
10.35
|
7.50
|
1,765,780
|
|
|
7/2/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.35
|
10.50
|
10.41
|
7.61
|
864,080
|
|
|
7/1/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.35
|
10.60
|
10.46
|
7.68
|
580,760
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.15
|
10.60
|
10.39
|
7.68
|
1,034,720
|
|
|
6/29/2020
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.40
|
7.68
|
1,103,150
|
|
|
6/26/2020
|
-0.10 / -0.92%
|
10.95
|
10.95
|
10.70
|
10.75
|
10.78
|
7.79
|
808,040
|
|
|
6/25/2020
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.65
|
10.85
|
10.79
|
7.86
|
1,495,960
|
|
|
6/24/2020
|
-0.05 / -0.46%
|
10.95
|
11.15
|
10.85
|
10.90
|
10.91
|
7.90
|
620,710
|
|
|
6/23/2020
|
-0.20 / -1.79%
|
11.05
|
11.30
|
10.85
|
10.95
|
11.01
|
7.93
|
893,230
|
|
|
6/22/2020
|
+0.40 / +3.72%
|
10.80
|
11.15
|
10.80
|
11.15
|
10.98
|
8.08
|
842,550
|
|
|
6/19/2020
|
+0.10 / +0.94%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.70
|
7.79
|
647,630
|
|
|
6/18/2020
|
-0.10 / -0.93%
|
10.50
|
10.75
|
10.50
|
10.65
|
10.64
|
7.72
|
405,450
|
|
|
6/17/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.55
|
10.75
|
10.64
|
7.79
|
618,440
|
|
|
6/16/2020
|
+0.35 / +3.38%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.56
|
7.75
|
795,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|